Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-01-25 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $0.03 | $0.03 | 2,000 |
| 2022-12-29 | $0.03 | $0.03 | 3,500 |
| 2022-12-28 | $0.03 | $0.03 | 25,006 |
| 2022-12-27 | $0.03 | $0.03 | 50,092 |
| 2022-12-23 | $0.05 | $0.05 | 3,000 |
| 2022-12-22 | $0.05 | $0.05 | 0 |
| 2022-12-21 | $0.05 | $0.05 | 35,945 |
| 2022-12-20 | $0.02 | $0.02 | 0 |
| 2022-12-19 | $0.02 | $0.02 | 0 |
| 2022-12-16 | $0.02 | $0.02 | 8,412 |
| 2022-12-15 | $0.04 | $0.04 | 0 |
| 2022-12-14 | $0.04 | $0.04 | 2,920 |
| 2022-12-13 | $0.02 | $0.02 | 0 |
| 2022-12-12 | $0.02 | $0.02 | 167,099 |
| 2022-12-09 | $0.06 | $0.06 | 4,500 |
| 2022-12-08 | $0.03 | $0.03 | 0 |
| 2022-12-07 | $0.03 | $0.03 | 1,000 |
| 2022-12-06 | $0.08 | $0.08 | 0 |
| 2022-12-05 | $0.08 | $0.08 | 7,510 |
| 2022-12-02 | $0.06 | $0.06 | 10,050 |
| 2022-12-01 | $0.06 | $0.06 | 118,660 |
| 2022-11-30 | $0.03 | $0.03 | 14,250 |
| 2022-11-29 | $0.03 | $0.03 | 0 |
| 2022-11-28 | $0.03 | $0.03 | 0 |
| 2022-11-25 | $0.03 | $0.03 | 0 |
| 2022-11-23 | $0.03 | $0.03 | 0 |
| 2022-11-22 | $0.03 | $0.03 | 0 |
| 2022-11-21 | $0.03 | $0.03 | 0 |
| 2022-11-18 | $0.03 | $0.03 | 8,031 |
| 2022-11-17 | $0.03 | $0.03 | 0 |
| 2022-11-16 | $0.03 | $0.03 | 0 |
| 2022-11-15 | $0.03 | $0.03 | 0 |
| 2022-11-14 | $0.03 | $0.03 | 51,395 |
| 2022-11-11 | $0.02 | $0.02 | 5,000 |
| 2022-11-10 | $0.03 | $0.03 | 0 |
| 2022-11-09 | $0.03 | $0.03 | 24,000 |
| 2022-11-08 | $0.04 | $0.04 | 0 |
| 2022-11-07 | $0.04 | $0.04 | 0 |
| 2022-11-04 | $0.04 | $0.04 | 2,100 |
| 2022-11-03 | $0.04 | $0.04 | 0 |
| 2022-11-02 | $0.04 | $0.04 | 93,080 |
| 2022-11-01 | $0.06 | $0.06 | 0 |
| 2022-10-31 | $0.06 | $0.06 | 0 |
| 2022-10-28 | $0.06 | $0.06 | 0 |
| 2022-10-27 | $0.06 | $0.06 | 0 |
| 2022-10-26 | $0.06 | $0.06 | 0 |
| 2022-10-25 | $0.06 | $0.06 | 0 |
| 2022-10-24 | $0.06 | $0.06 | 84,990 |
| 2022-10-21 | $0.06 | $0.06 | 70,000 |
| 2022-10-20 | $0.06 | $0.06 | 298,588 |
| 2022-10-19 | $0.07 | $0.07 | 0 |
| 2022-10-18 | $0.07 | $0.07 | 2,211 |
| 2022-10-17 | $0.06 | $0.06 | 0 |
| 2022-10-14 | $0.06 | $0.06 | 3,220 |
| 2022-10-13 | $0.06 | $0.06 | 185,008 |
| 2022-10-12 | $0.09 | $0.09 | 0 |
| 2022-10-11 | $0.09 | $0.09 | 0 |
| 2022-10-10 | $0.09 | $0.09 | 0 |
| 2022-10-07 | $0.09 | $0.09 | 0 |
| 2022-10-06 | $0.09 | $0.09 | 0 |
| 2022-10-05 | $0.09 | $0.09 | 0 |
| 2022-10-04 | $0.09 | $0.09 | 29,081 |
| 2022-10-03 | $0.20 | $0.20 | 126,316 |
| 2022-09-30 | $0.05 | $0.05 | 2,504 |
| 2022-09-29 | $0.07 | $0.07 | 0 |
| 2022-09-28 | $0.07 | $0.07 | 2,000 |
| 2022-09-27 | $0.05 | $0.05 | 0 |
| 2022-09-26 | $0.05 | $0.05 | 0 |
| 2022-09-23 | $0.05 | $0.05 | 0 |
| 2022-09-22 | $0.05 | $0.05 | 46,820 |
| 2022-09-21 | $0.05 | $0.05 | 200 |
| 2022-09-20 | $0.05 | $0.05 | 3,880 |
| 2022-09-19 | $0.04 | $0.04 | 100 |
| 2022-09-16 | $0.04 | $0.04 | 10,000 |
| 2022-09-15 | $0.10 | $0.10 | 24,561 |
| 2022-09-14 | $0.11 | $0.11 | 36,876 |
| 2022-09-13 | $0.10 | $0.10 | 25,000 |
| 2022-09-12 | $0.10 | $0.10 | 50,001 |
| 2022-09-09 | $0.10 | $0.10 | 0 |
| 2022-09-08 | $0.10 | $0.10 | 5,628 |
| 2022-09-07 | $0.12 | $0.12 | 21,010 |
| 2022-09-06 | $0.12 | $0.12 | 29,991 |
| 2022-09-02 | $0.15 | $0.15 | 0 |
| 2022-09-01 | $0.15 | $0.15 | 6,668 |
| 2022-08-31 | $0.15 | $0.15 | 40,003 |
| 2022-08-30 | $0.15 | $0.15 | 10,000 |
| 2022-08-29 | $0.19 | $0.19 | 0 |
| 2022-08-26 | $0.19 | $0.19 | 20,000 |
| 2022-08-25 | $0.19 | $0.19 | 2,519 |
| 2022-08-24 | $0.20 | $0.20 | 0 |
| 2022-08-23 | $0.20 | $0.20 | 0 |
| 2022-08-22 | $0.20 | $0.20 | 0 |
| 2022-08-19 | $0.20 | $0.20 | 25,430 |
| 2022-08-18 | $0.20 | $0.20 | 43,475 |
| 2022-08-17 | $0.22 | $0.22 | 0 |
| 2022-08-16 | $0.22 | $0.22 | 2,500 |
| 2022-08-15 | $0.20 | $0.20 | 0 |
| 2022-08-12 | $0.20 | $0.20 | 0 |
| 2022-08-11 | $0.20 | $0.20 | 110 |
| 2022-08-10 | $0.20 | $0.20 | 1,509 |
| 2022-08-09 | $0.19 | $0.19 | 3,500 |
| 2022-08-08 | $0.20 | $0.20 | 49,399 |
| 2022-08-05 | $0.25 | $0.25 | 510 |
| 2022-08-04 | $0.25 | $0.25 | 6,950 |
| 2022-08-03 | $0.20 | $0.20 | 50,000 |
| 2022-08-02 | $0.21 | $0.21 | 100 |
| 2022-08-01 | $0.60 | $0.60 | 700 |
| 2022-07-29 | $0.48 | $0.48 | 0 |
| 2022-07-28 | $0.48 | $0.48 | 0 |
| 2022-07-27 | $0.48 | $0.48 | 7,250 |
| 2022-07-26 | $0.49 | $0.49 | 36,945 |
| 2022-07-25 | $0.15 | $0.15 | 0 |
| 2022-07-22 | $0.15 | $0.15 | 8,035 |
| 2022-07-21 | $0.12 | $0.12 | 29,625 |
| 2022-07-20 | $0.20 | $0.20 | 5,000 |
| 2022-07-19 | $0.20 | $0.20 | 0 |
| 2022-07-18 | $0.20 | $0.20 | 5,731 |
| 2022-07-15 | $0.20 | $0.20 | 10,805 |
| 2022-07-14 | $0.20 | $0.20 | 3,100 |
| 2022-07-13 | $0.30 | $0.30 | 658 |
| 2022-07-12 | $0.25 | $0.25 | 23,100 |
| 2022-07-11 | $0.60 | $0.60 | 0 |
| 2022-07-08 | $0.60 | $0.60 | 5,010 |
| 2022-07-07 | $0.40 | $0.40 | 163 |
| 2022-07-06 | $0.45 | $0.45 | 0 |
| 2022-07-05 | $0.45 | $0.45 | 12,911 |
| 2022-07-01 | $0.40 | $0.40 | 230 |
| 2022-06-30 | $0.28 | $0.28 | 1,990 |
| 2022-06-29 | $0.45 | $0.45 | 94,287 |
| 2022-06-28 | $0.55 | $0.55 | 600 |
| 2022-06-27 | $0.60 | $0.60 | 12,152 |
| 2022-06-24 | $0.40 | $0.40 | 11,862 |
| 2022-06-23 | $0.37 | $0.37 | 240 |
| 2022-06-22 | $0.40 | $0.40 | 0 |
| 2022-06-21 | $0.40 | $0.40 | 14,300 |
| 2022-06-17 | $0.50 | $0.50 | 0 |
| 2022-06-16 | $0.50 | $0.50 | 1,200 |
| 2022-06-15 | $0.51 | $0.51 | 401 |
| 2022-06-14 | $0.90 | $0.90 | 140 |
| 2022-06-13 | $0.53 | $0.53 | 4,157 |
| 2022-06-10 | $0.58 | $0.58 | 25,372 |
| 2022-06-09 | $0.70 | $0.70 | 15,728 |
| 2022-06-08 | $0.89 | $0.89 | 1,336 |
| 2022-06-07 | $0.90 | $0.90 | 0 |
| 2022-06-06 | $0.90 | $0.90 | 3,200 |
| 2022-06-03 | $1.00 | $1.00 | 1,275 |
| 2022-06-02 | $1.01 | $1.01 | 3,173 |
| 2022-06-01 | $1.01 | $1.01 | 1,437 |
| 2022-05-31 | $1.45 | $1.45 | 585 |
| 2022-05-27 | $1.50 | $1.50 | 0 |
| 2022-05-26 | $1.50 | $1.50 | 0 |
| 2022-05-25 | $1.50 | $1.50 | 0 |
| 2022-05-24 | $1.50 | $1.50 | 0 |
| 2022-05-23 | $1.50 | $1.50 | 0 |
| 2022-05-20 | $1.50 | $1.50 | 550 |
| 2022-05-19 | $1.50 | $1.50 | 0 |
| 2022-05-18 | $1.50 | $1.50 | 1,200 |
| 2022-05-17 | $1.55 | $1.55 | 0 |
| 2022-05-16 | $1.55 | $1.55 | 850 |
| 2022-05-13 | $1.58 | $1.58 | 400 |
| 2022-05-12 | $1.57 | $1.57 | 1,900 |
| 2022-05-11 | $1.55 | $1.55 | 996 |
| 2022-05-10 | $1.59 | $1.59 | 1,491 |
| 2022-05-09 | $1.18 | $1.18 | 1,957 |
| 2022-05-06 | $1.50 | $1.50 | 1,601 |
| 2022-05-05 | $1.79 | $1.79 | 0 |
| 2022-05-04 | $1.79 | $1.79 | 0 |
| 2022-05-03 | $1.79 | $1.79 | 1,120 |
| 2022-05-02 | $1.90 | $1.90 | 352 |
| 2022-04-29 | $1.80 | $1.80 | 0 |
| 2022-04-28 | $1.80 | $1.80 | 222 |
| 2022-04-27 | $1.80 | $1.80 | 503 |
| 2022-04-26 | $1.75 | $1.75 | 0 |
| 2022-04-25 | $1.75 | $1.75 | 0 |
| 2022-04-22 | $1.75 | $1.75 | 1,059 |
| 2022-04-21 | $2.00 | $2.00 | 200 |
| 2022-04-20 | $1.74 | $1.74 | 0 |
| 2022-04-19 | $1.74 | $1.74 | 0 |
| 2022-04-18 | $1.74 | $1.74 | 121 |
| 2022-04-14 | $1.74 | $1.74 | 600 |
| 2022-04-13 | $1.73 | $1.73 | 572 |
| 2022-04-12 | $1.75 | $1.75 | 1,617 |
| 2022-04-11 | $2.00 | $2.00 | 9,178 |
| 2022-04-08 | $2.00 | $2.00 | 1,951 |
| 2022-04-07 | $2.14 | $2.14 | 4,791 |
| 2022-04-06 | $2.50 | $2.50 | 640 |
| 2022-04-05 | $2.00 | $2.00 | 3,285 |
| 2022-04-04 | $2.00 | $2.00 | 203 |
| 2022-04-01 | $2.00 | $2.00 | 1,000 |
| 2022-03-31 | $2.00 | $2.00 | 0 |
| 2022-03-30 | $2.00 | $2.00 | 4,525 |
| 2022-03-29 | $2.00 | $2.00 | 1,332 |
| 2022-03-28 | $2.50 | $2.50 | 0 |
| 2022-03-25 | $2.50 | $2.50 | 0 |
| 2022-03-24 | $2.50 | $2.50 | 0 |
| 2022-03-23 | $2.50 | $2.50 | 0 |
| 2022-03-22 | $2.50 | $2.50 | 202 |
| 2022-03-21 | $2.70 | $2.70 | 0 |
| 2022-03-18 | $2.70 | $2.70 | 1,122 |
| 2022-03-17 | $2.79 | $2.79 | 0 |
| 2022-03-16 | $2.79 | $2.79 | 125 |
| 2022-03-15 | $2.04 | $2.04 | 1,055 |
| 2022-03-14 | $2.10 | $2.10 | 2,017 |
| 2022-03-11 | $2.84 | $2.84 | 0 |
| 2022-03-10 | $2.84 | $2.84 | 0 |
| 2022-03-09 | $2.84 | $2.84 | 0 |
| 2022-03-08 | $2.84 | $2.84 | 0 |
| 2022-03-07 | $2.84 | $2.84 | 0 |
| 2022-03-04 | $2.84 | $2.84 | 0 |
| 2022-03-03 | $2.84 | $2.84 | 0 |
| 2022-03-02 | $2.84 | $2.84 | 0 |
| 2022-03-01 | $2.84 | $2.84 | 1,126 |
| 2022-02-28 | $2.96 | $2.96 | 0 |
| 2022-02-25 | $2.96 | $2.96 | 1,421 |
| 2022-02-24 | $2.54 | $2.54 | 760 |
| 2022-02-23 | $2.54 | $2.54 | 0 |
| 2022-02-22 | $2.54 | $2.54 | 7,975 |
| 2022-02-18 | $2.98 | $2.98 | 600 |
| 2022-02-17 | $2.53 | $2.53 | 0 |
| 2022-02-16 | $2.53 | $2.53 | 15,311 |
| 2022-02-15 | $2.53 | $2.53 | 1,020 |
| 2022-02-14 | $2.52 | $2.52 | 3,226 |
| 2022-02-11 | $3.00 | $3.00 | 0 |
| 2022-02-10 | $3.00 | $3.00 | 0 |
| 2022-02-09 | $3.00 | $3.00 | 200 |
| 2022-02-08 | $2.90 | $2.90 | 999 |
| 2022-02-07 | $3.10 | $3.10 | 719 |
| 2022-02-04 | $3.10 | $3.10 | 32,230 |
| 2022-02-03 | $3.15 | $3.15 | 63,581 |
| 2022-02-02 | $2.45 | $2.45 | 4,938 |
| 2022-02-01 | $2.35 | $2.35 | 1,205 |
| 2022-01-31 | $2.72 | $2.72 | 0 |
| 2022-01-28 | $2.72 | $2.72 | 30,810 |
| 2022-01-27 | $2.30 | $2.30 | 140 |
| 2022-01-26 | $2.26 | $2.26 | 0 |
| 2022-01-25 | $2.26 | $2.26 | 647 |
| 2022-01-24 | $2.30 | $2.30 | 110 |
| 2022-01-21 | $2.50 | $2.50 | 827 |
| 2022-01-20 | $2.50 | $2.50 | 3,148 |
| 2022-01-19 | $2.89 | $2.89 | 5,050 |
| 2022-01-18 | $2.50 | $2.50 | 4,921 |
| 2022-01-14 | $2.70 | $2.70 | 1,580 |
| 2022-01-13 | $2.77 | $2.77 | 0 |
| 2022-01-12 | $2.77 | $2.77 | 0 |
| 2022-01-11 | $2.77 | $2.77 | 0 |
| 2022-01-10 | $2.77 | $2.77 | 326 |
| 2022-01-07 | $2.51 | $2.51 | 1,100 |
| 2022-01-06 | $2.70 | $2.70 | 961 |
| 2022-01-05 | $2.77 | $2.77 | 0 |
| 2022-01-04 | $2.77 | $2.77 | 0 |
| 2022-01-03 | $2.77 | $2.77 | 3,151 |